Vulcan Materials Company (VMC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

130.48+1.94 (+1.51%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2020	126.80	131.22	126.80	130.48	130.48	829,600
Sep 24, 2020	126.07	130.47	125.60	128.54	128.54	683,100
Sep 23, 2020	129.59	132.08	126.39	126.42	126.42	1,256,900
Sep 22, 2020	126.81	129.08	126.30	128.43	128.43	487,400
Sep 21, 2020	128.18	129.42	124.58	126.67	126.67	732,400
Sep 18, 2020	132.87	134.70	131.33	131.39	131.39	980,200
Sep 17, 2020	131.81	134.24	129.91	133.75	133.75	752,300
Sep 16, 2020	132.25	134.58	129.77	133.29	133.29	1,135,100
Sep 15, 2020	130.91	134.14	130.69	131.42	131.42	830,100
Sep 14, 2020	126.50	130.80	126.36	130.34	130.34	740,300
Sep 11, 2020	123.46	129.41	123.01	125.98	125.98	995,700
Sep 10, 2020	122.26	124.76	121.68	123.33	123.33	593,100
Sep 09, 2020	122.03	122.91	119.68	121.66	121.66	846,300
Sep 08, 2020	124.66	124.66	121.76	122.37	122.37	1,121,200
Sep 04, 2020	124.99	126.24	123.46	125.00	125.00	855,700
Sep 03, 2020	125.78	127.20	122.45	123.93	123.93	765,900
Sep 02, 2020	122.01	126.00	120.37	125.40	125.40	892,200
Sep 01, 2020	119.54	122.27	119.28	122.22	122.22	957,300
Aug 31, 2020	122.87	122.94	119.95	120.00	120.00	915,000
Aug 28, 2020	124.42	124.46	121.45	122.89	122.89	655,800
Aug 27, 2020	123.85	125.63	123.76	124.06	124.06	890,400
Aug 26, 2020	123.30	123.79	121.49	122.89	122.89	1,157,300
Aug 25, 2020	125.25	125.62	122.52	124.51	124.51	1,344,600
Aug 24, 2020	126.52	126.79	124.03	124.67	124.67	856,600
Aug 21, 2020	125.63	126.40	124.81	125.83	125.83	560,000
Aug 20, 2020	126.01	126.69	125.33	126.11	126.11	389,200
Aug 19, 2020	128.54	129.23	126.71	127.03	127.03	526,200
Aug 18, 2020	130.32	130.83	128.24	128.64	128.64	452,300
Aug 18, 2020	0.34 Dividend
Aug 17, 2020	129.75	131.09	129.48	130.03	129.69	585,600
Aug 14, 2020	129.02	130.89	128.55	129.74	129.40	313,500
Aug 13, 2020	130.50	131.81	128.98	129.64	129.30	484,400
Aug 12, 2020	133.57	134.28	130.74	131.89	131.55	908,400
Aug 11, 2020	133.53	136.14	132.70	133.24	132.89	760,500
Aug 10, 2020	131.10	132.65	130.47	132.06	131.71	1,028,400
Aug 07, 2020	126.39	130.69	125.84	130.08	129.74	1,163,600
Aug 06, 2020	125.08	127.42	125.00	126.40	126.07	1,059,500
Aug 05, 2020	125.22	128.55	123.02	126.54	126.21	1,445,700
Aug 04, 2020	118.09	124.92	118.09	124.33	124.00	2,278,100
Aug 03, 2020	118.00	119.14	115.62	117.53	117.22	1,254,500
Jul 31, 2020	119.53	119.97	114.84	117.42	117.11	1,499,900
Jul 30, 2020	119.69	121.00	118.59	119.68	119.37	702,400
Jul 29, 2020	121.07	122.08	119.97	121.08	120.76	870,300
Jul 28, 2020	127.58	127.61	120.27	120.50	120.18	1,748,300
Jul 27, 2020	126.46	128.29	125.83	128.13	127.79	836,400
Jul 24, 2020	127.07	127.71	125.63	127.28	126.95	926,400
Jul 23, 2020	127.10	128.36	126.25	127.13	126.80	576,300
Jul 22, 2020	127.79	128.88	126.62	127.15	126.82	565,400
Jul 21, 2020	125.50	128.21	125.43	126.96	126.63	525,700
Jul 20, 2020	124.37	125.40	123.29	125.11	124.78	571,600
Jul 17, 2020	125.02	126.16	124.05	124.95	124.62	518,900
Jul 16, 2020	122.82	124.40	122.53	124.23	123.91	577,100
Jul 15, 2020	122.61	125.35	122.61	123.53	123.21	879,400
Jul 14, 2020	119.25	121.14	118.28	120.83	120.51	612,300
Jul 13, 2020	120.00	122.14	118.45	119.16	118.85	705,000
Jul 10, 2020	117.00	119.44	116.78	118.79	118.48	657,400
Jul 09, 2020	118.85	119.49	114.44	117.10	116.79	1,243,200
Jul 08, 2020	122.28	123.63	118.87	119.12	118.81	1,087,100
Jul 07, 2020	122.29	123.07	122.04	122.67	122.35	1,716,200
Jul 06, 2020	123.00	123.89	122.25	123.73	123.41	1,268,400
Jul 02, 2020	118.58	121.28	117.59	120.82	120.50	1,674,100
Jul 01, 2020	116.36	117.36	114.33	115.96	115.66	1,119,000
Jun 30, 2020	115.92	116.42	113.91	115.85	115.55	1,200,300
Jun 29, 2020	114.77	116.74	114.21	116.02	115.72	1,169,500
Jun 26, 2020	115.98	116.64	111.51	112.80	112.51	3,678,100
Jun 25, 2020	116.96	117.47	114.91	116.91	116.60	1,507,100
Jun 24, 2020	117.88	119.66	116.64	118.06	117.75	1,299,300
Jun 23, 2020	121.45	121.71	118.78	119.64	119.33	818,200
Jun 22, 2020	118.76	119.94	117.74	119.71	119.40	719,200
Jun 19, 2020	123.50	123.50	119.80	120.05	119.74	1,212,900
Jun 18, 2020	117.97	122.99	117.63	121.03	120.71	969,500
Jun 17, 2020	123.00	123.62	118.36	118.99	118.68	1,014,500
Jun 16, 2020	125.28	128.24	120.53	123.15	122.83	3,247,700
Jun 15, 2020	108.43	113.66	107.00	113.23	112.93	801,200
Jun 12, 2020	113.40	115.80	110.17	112.09	111.80	1,026,900
Jun 11, 2020	111.81	114.44	108.89	109.09	108.80	1,936,700
Jun 10, 2020	116.58	117.83	114.49	116.07	115.77	710,900
Jun 09, 2020	121.50	122.72	117.62	118.03	117.72	1,190,600
Jun 08, 2020	125.04	127.01	122.61	124.06	123.74	1,021,700
Jun 05, 2020	125.27	128.79	123.23	124.13	123.81	1,135,100
Jun 04, 2020	117.56	122.60	117.53	120.64	120.32	1,461,400
Jun 03, 2020	112.14	119.42	111.80	118.33	118.02	2,469,900
Jun 02, 2020	107.81	110.64	107.10	110.59	110.30	2,537,100
Jun 01, 2020	108.07	109.28	107.11	107.34	107.06	1,692,000
May 29, 2020	109.61	109.96	108.00	108.32	108.04	843,600
May 28, 2020	112.70	113.11	109.74	110.37	110.08	1,107,300
May 27, 2020	108.85	111.58	106.98	111.51	111.22	2,153,300
May 26, 2020	103.50	105.22	101.02	104.73	104.46	1,791,800
May 22, 2020	101.75	102.13	98.60	99.84	99.58	1,013,900
May 21, 2020	100.81	102.40	99.61	100.63	100.37	961,000
May 21, 2020	0.34 Dividend
May 20, 2020	99.35	102.41	99.00	101.47	100.87	1,476,900
May 19, 2020	101.27	101.50	98.75	99.06	98.47	928,800
May 18, 2020	99.55	102.23	99.09	101.24	100.64	1,288,300
May 15, 2020	96.92	98.36	95.47	96.07	95.50	2,076,600
May 14, 2020	91.57	98.27	88.60	96.86	96.28	1,870,100
May 13, 2020	97.79	100.46	92.79	93.05	92.50	1,460,400
May 12, 2020	97.62	99.61	97.37	98.73	98.14	1,283,400
May 11, 2020	99.86	99.86	94.61	97.11	96.53	2,016,500
May 08, 2020	104.00	104.65	100.52	101.11	100.51	1,219,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,298.46+51.87(+1.60%)

Dow 3027,173.96+358.56(+1.34%)

Nasdaq10,913.56+241.26(+2.26%)

Vulcan Materials Company (VMC)

S&P 500
3,298.46
+51.87(+1.60%)

Dow 30
27,173.96
+358.56(+1.34%)

Nasdaq
10,913.56
+241.26(+2.26%)